8699 HSホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,275	1,309	1,270	1,286	135,800	1,286
2013-12-27	1,287	1,296	1,255	1,277	83,600	1,277
2013-12-26	1,240	1,322	1,240	1,298	131,500	1,298
2013-12-25	1,180	1,285	1,180	1,250	407,100	1,250
2013-12-24	1,232	1,232	1,185	1,185	331,800	1,185
2013-12-20	1,265	1,265	1,231	1,253	170,200	1,253
2013-12-19	1,230	1,281	1,230	1,247	155,300	1,247
2013-12-18	1,191	1,220	1,190	1,213	77,300	1,213
2013-12-17	1,200	1,231	1,182	1,202	161,300	1,202
2013-12-16	1,250	1,250	1,173	1,175	208,500	1,175
2013-12-13	1,270	1,270	1,230	1,259	84,500	1,259
2013-12-12	1,295	1,295	1,242	1,256	143,600	1,256
2013-12-11	1,270	1,300	1,238	1,295	125,000	1,295
2013-12-10	1,295	1,304	1,269	1,293	143,300	1,293
2013-12-09	1,310	1,328	1,275	1,288	117,700	1,288
2013-12-06	1,290	1,319	1,235	1,284	231,900	1,284
2013-12-05	1,354	1,360	1,285	1,310	233,100	1,310
2013-12-04	1,345	1,368	1,320	1,359	159,500	1,359
2013-12-03	1,400	1,402	1,369	1,371	147,600	1,371
2013-12-02	1,375	1,395	1,350	1,395	201,000	1,395
2013-11-29	1,389	1,410	1,330	1,367	240,100	1,367
2013-11-28	1,382	1,440	1,350	1,376	265,200	1,376
2013-11-27	1,328	1,432	1,320	1,390	566,900	1,390
2013-11-26	1,287	1,358	1,223	1,358	581,700	1,358
2013-11-25	1,267	1,275	1,210	1,262	178,800	1,262
2013-11-22	1,249	1,345	1,248	1,267	418,600	1,267
2013-11-21	1,340	1,425	1,279	1,279	643,000	1,279
2013-11-20	1,278	1,316	1,233	1,272	391,900	1,272
2013-11-19	1,199	1,342	1,180	1,303	978,700	1,303
2013-11-18	1,095	1,269	1,083	1,169	637,600	1,169
2013-11-15	1,070	1,089	1,052	1,072	187,900	1,072
2013-11-14	1,051	1,069	1,031	1,063	105,700	1,063
2013-11-13	1,064	1,094	1,031	1,050	234,300	1,050
2013-11-12	1,015	1,070	1,015	1,056	178,800	1,056
2013-11-11	1,090	1,090	1,000	1,018	319,800	1,018
2013-11-08	1,031	1,102	1,011	1,089	326,200	1,089
2013-11-07	1,095	1,095	1,000	1,011	384,900	1,011
2013-11-06	1,129	1,137	1,065	1,102	445,000	1,102
2013-11-05	1,089	1,168	1,063	1,152	969,700	1,152
2013-11-01	1,000	1,068	971	1,060	1,259,900	1,060
2013-10-31	1,068	1,068	920	920	954,800	920
2013-10-30	950	955	910	918	83,600	918
2013-10-29	917	942	917	939	54,500	939
2013-10-28	915	934	910	922	74,700	922
2013-10-25	928	928	907	910	82,000	910
2013-10-24	908	944	908	928	32,100	928
2013-10-23	953	953	907	920	87,400	920
2013-10-22	970	970	945	949	52,100	949
2013-10-21	930	964	919	957	132,300	957
2013-10-18	905	929	902	915	47,900	915
2013-10-17	912	923	895	923	79,200	923
2013-10-16	886	908	886	900	47,600	900
2013-10-15	892	908	886	900	71,200	900
2013-10-11	899	899	876	889	57,300	889
2013-10-10	878	879	869	869	18,500	869
2013-10-09	839	879	835	876	54,300	876
2013-10-08	844	852	833	850	112,400	850
2013-10-07	890	898	852	854	88,600	854
2013-10-04	893	903	888	896	38,700	896
2013-10-03	893	929	890	916	86,200	916
2013-10-02	896	901	870	888	62,700	888
2013-10-01	885	904	884	897	52,200	897
2013-09-30	888	905	888	899	49,400	899
2013-09-27	905	915	899	906	73,900	906
2013-09-26	892	910	889	910	29,400	910
2013-09-25	910	910	890	891	64,400	891
2013-09-24	910	917	895	909	72,800	909
2013-09-20	903	915	898	915	93,500	915
2013-09-19	918	918	897	906	111,200	906
2013-09-18	910	913	901	901	51,600	901
2013-09-17	888	910	886	898	85,800	898
2013-09-13	890	892	883	883	105,700	883
2013-09-12	907	911	891	895	53,300	895
2013-09-11	910	925	890	905	211,100	905
2013-09-10	917	930	896	900	153,700	900
2013-09-09	946	946	908	916	70,400	916
2013-09-06	940	949	901	912	114,200	912
2013-09-05	948	990	940	940	130,900	940
2013-09-04	915	968	905	933	131,400	933
2013-09-03	928	928	907	915	58,400	915
2013-09-02	903	909	880	900	92,400	900
2013-08-30	897	930	888	904	92,900	904
2013-08-29	898	911	896	901	82,400	901
2013-08-28	925	936	893	902	176,600	902
2013-08-27	1,006	1,020	942	960	380,800	960
2013-08-26	985	1,074	970	1,066	421,300	1,066
2013-08-23	918	947	918	940	97,500	940
2013-08-22	914	924	875	908	185,400	908
2013-08-21	950	954	929	935	86,200	935
2013-08-20	987	990	951	955	102,300	955
2013-08-19	936	989	934	985	167,300	985
2013-08-16	892	937	891	930	83,000	930
2013-08-15	900	940	900	907	58,200	907
2013-08-14	911	935	890	906	73,100	906
2013-08-13	885	910	883	906	74,300	906
2013-08-12	941	952	850	873	187,000	873
2013-08-09	969	975	959	959	112,400	959
2013-08-08	965	1,005	961	970	106,800	970
2013-08-07	978	999	970	970	111,200	970
2013-08-06	1,005	1,013	967	998	130,200	998
2013-08-05	971	998	964	990	117,500	990
2013-08-02	1,003	1,098	976	984	205,500	984
2013-08-01	1,000	1,019	970	1,000	196,200	1,000
2013-07-31	1,013	1,040	950	1,030	622,400	1,030
2013-07-30	830	929	830	923	78,400	923
2013-07-29	890	905	838	838	156,200	838
2013-07-26	935	940	899	905	97,800	905
2013-07-25	946	983	923	943	195,600	943
2013-07-24	884	929	881	925	98,600	925
2013-07-23	868	884	868	878	22,300	878
2013-07-22	902	902	870	872	79,700	872
2013-07-19	908	918	863	890	133,900	890
2013-07-18	931	941	892	902	133,800	902
2013-07-17	895	930	894	912	117,400	912
2013-07-16	901	906	890	893	46,500	893
2013-07-12	910	912	865	896	41,000	896
2013-07-11	865	910	860	898	69,300	898
2013-07-10	922	922	865	875	127,200	875
2013-07-09	919	931	904	908	148,700	908
2013-07-08	867	954	860	928	316,100	928
2013-07-05	815	885	811	852	254,800	852
2013-07-04	756	800	756	800	109,900	800
2013-07-03	770	784	751	751	120,200	751
2013-07-02	715	765	715	750	146,000	750
2013-07-01	690	720	675	699	125,100	699
2013-06-28	680	687	670	687	94,400	687
2013-06-27	691	699	648	660	121,900	660
2013-06-26	731	737	666	685	93,800	685
2013-06-25	766	768	697	716	145,100	716
2013-06-24	806	818	762	786	40,600	786
2013-06-21	799	808	755	795	57,200	795
2013-06-20	818	825	808	812	27,100	812
2013-06-19	815	838	815	821	30,000	821
2013-06-18	790	832	790	811	60,600	811
2013-06-17	772	813	744	800	61,600	800
2013-06-14	815	841	781	790	43,400	790
2013-06-13	824	830	779	794	53,200	794
2013-06-12	840	840	803	824	69,600	824
2013-06-11	840	859	830	850	76,000	850
2013-06-10	826	851	810	844	83,800	844
2013-06-07	751	752	690	736	233,100	736
2013-06-06	855	875	780	781	116,100	781
2013-06-05	924	930	885	885	63,800	885
2013-06-04	872	956	867	954	72,900	954
2013-06-03	888	904	865	872	29,100	872
2013-05-31	920	928	890	920	32,100	920
2013-05-30	921	936	883	907	91,400	907
2013-05-29	936	970	925	951	40,200	951
2013-05-28	892	930	856	920	69,000	920
2013-05-27	926	940	910	920	50,100	920
2013-05-24	1,000	1,025	926	972	85,100	972
2013-05-23	1,035	1,060	949	969	102,200	969
2013-05-22	1,200	1,200	1,040	1,047	202,400	1,047
2013-05-21	1,130	1,205	1,116	1,180	166,400	1,180
2013-05-20	1,100	1,132	1,090	1,132	74,600	1,132
2013-05-17	982	1,074	926	1,051	130,100	1,051
2013-05-16	1,060	1,097	850	952	303,900	952
2013-05-15	1,133	1,133	1,010	1,023	81,200	1,023
2013-05-14	1,156	1,170	1,101	1,103	54,500	1,103
2013-05-13	1,214	1,214	1,150	1,153	63,400	1,153
2013-05-10	1,220	1,232	1,180	1,214	84,500	1,214
2013-05-09	1,200	1,230	1,150	1,193	75,800	1,193
2013-05-08	1,249	1,250	1,180	1,219	112,300	1,219
2013-05-07	1,200	1,236	1,120	1,236	134,700	1,236
2013-05-02	1,155	1,177	1,108	1,145	79,600	1,145
2013-05-01	1,208	1,211	1,114	1,130	132,500	1,130
2013-04-30	1,150	1,220	1,149	1,178	225,900	1,178
2013-04-26	1,200	1,283	1,130	1,150	328,000	1,150
2013-04-25	1,067	1,234	1,067	1,229	245,500	1,229
2013-04-24	1,084	1,089	1,020	1,056	106,300	1,056
2013-04-23	1,000	1,089	1,000	1,036	185,500	1,036
2013-04-22	989	1,000	980	1,000	126,200	1,000
2013-04-19	980	994	955	974	143,200	974
2013-04-18	928	966	912	943	109,400	943
2013-04-17	880	931	879	929	59,400	929
2013-04-16	848	880	835	880	39,000	880
2013-04-15	879	898	865	874	42,300	874
2013-04-12	879	909	870	889	47,500	889
2013-04-11	905	929	882	900	55,600	900
2013-04-10	916	942	901	901	84,600	901
2013-04-09	948	948	910	918	81,300	918
2013-04-08	895	939	895	939	97,100	939
2013-04-05	927	941	893	910	78,300	910
2013-04-04	860	925	850	920	46,900	920
2013-04-03	911	944	880	889	47,500	889
2013-04-02	799	897	799	885	68,700	885
2013-04-01	949	955	838	866	101,800	866
2013-03-29	930	940	922	930	37,500	930
2013-03-28	960	969	924	936	63,400	936
2013-03-27	937	946	922	946	46,200	946
2013-03-26	930	944	900	926	100,800	926
2013-03-25	970	970	921	930	81,400	930
2013-03-22	949	955	915	940	90,000	940
2013-03-21	880	946	880	940	185,300	940
2013-03-19	870	888	855	866	22,300	866
2013-03-18	883	887	850	874	45,300	874
2013-03-15	900	900	870	883	35,400	883
2013-03-14	892	892	861	890	47,700	890
2013-03-13	897	919	832	865	124,500	865
2013-03-12	960	990	905	927	134,800	927
2013-03-11	891	997	891	953	227,500	953
2013-03-08	849	915	787	904	145,400	904
2013-03-07	731	868	731	831	118,100	831
2013-03-06	675	724	675	718	19,300	718
2013-03-05	685	691	672	675	12,700	675
2013-03-04	691	699	667	685	13,900	685
2013-03-01	694	699	682	685	12,200	685
2013-02-28	681	688	675	688	6,000	688
2013-02-27	680	687	674	679	18,600	679
2013-02-26	670	699	670	699	38,000	699
2013-02-25	710	720	673	694	25,600	694
2013-02-22	706	724	684	704	43,800	704
2013-02-21	697	735	697	721	38,400	721
2013-02-20	683	697	672	697	42,400	697
2013-02-19	655	700	645	686	75,900	686
2013-02-18	611	647	605	645	62,400	645
2013-02-15	610	624	595	604	17,600	604
2013-02-14	611	611	597	610	11,600	610
2013-02-13	621	622	599	601	26,100	601
2013-02-12	613	631	610	621	36,800	621
2013-02-08	616	620	603	611	10,200	611
2013-02-07	623	630	619	619	13,100	619
2013-02-06	616	621	608	619	15,100	619
2013-02-05	617	622	604	611	13,000	611
2013-02-04	630	630	600	617	28,800	617
2013-02-01	638	638	597	612	18,500	612
2013-01-31	630	637	611	625	79,500	625
2013-01-30	595	616	580	616	32,000	616
2013-01-29	598	598	575	595	57,500	595
2013-01-28	550	600	550	600	47,900	600
2013-01-25	549	562	540	550	17,400	550
2013-01-24	535	545	533	537	9,800	537
2013-01-23	554	555	535	535	6,800	535
2013-01-22	570	570	545	555	14,000	555
2013-01-21	566	570	565	570	10,400	570
2013-01-18	552	565	540	565	4,600	565
2013-01-17	569	570	538	548	8,000	548
2013-01-16	570	570	545	570	18,400	570
2013-01-15	580	580	567	573	7,700	573
2013-01-11	580	588	567	570	11,700	570
2013-01-10	580	597	579	581	16,000	581
2013-01-09	574	580	568	580	6,400	580
2013-01-08	578	578	561	577	13,700	577
2013-01-07	547	600	539	580	63,400	580
2013-01-04	522	539	522	529	45,400	529

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31